CBOE S&P 500 Buffer Protect February (SPROME02)

SPROME02
🏛️ 美国 →
4,488.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-31 2,766.77 2,766.77 2,766.77 2,766.77 0.0M
2022-12-30 2,767.07 2,767.07 2,767.07 2,767.07 0.0M
2022-12-29 2,741.12 2,741.12 2,741.12 2,741.12 0.0M
2022-12-28 2,760.09 2,760.09 2,760.09 2,760.09 0.0M
2022-12-24 2,762.19 2,762.19 2,762.19 2,762.19 0.0M
2022-12-23 2,749.46 2,749.46 2,749.46 2,749.46 0.0M
2022-12-22 2,776.90 2,776.90 2,776.90 2,776.90 0.0M
2022-12-21 2,749.11 2,749.11 2,749.11 2,749.11 0.0M
2022-12-20 2,743.52 2,743.52 2,743.52 2,743.52 0.0M
2022-12-17 2,754.02 2,754.02 2,754.02 2,754.02 0.0M
2022-12-16 2,770.40 2,770.40 2,770.40 2,770.40 0.0M
2022-12-15 2,810.56 2,810.56 2,810.56 2,810.56 0.0M
2022-12-14 2,814.63 2,814.63 2,814.63 2,814.63 0.0M
2022-12-13 2,800.29 2,800.29 2,800.29 2,800.29 0.0M
2022-12-10 2,777.85 2,777.85 2,777.85 2,777.85 0.0M
2022-12-09 2,787.88 2,787.88 2,787.88 2,787.88 0.0M
2022-12-08 2,779.82 2,779.82 2,779.82 2,779.82 0.0M
2022-12-07 2,781.38 2,781.38 2,781.38 2,781.38 0.0M
2022-12-06 2,800.76 2,800.76 2,800.76 2,800.76 0.0M
2022-12-03 2,830.36 2,830.36 2,830.36 2,830.36 0.0M
2022-12-02 2,830.62 2,830.62 2,830.62 2,830.62 0.0M
2022-12-01 2,827.15 2,827.15 2,827.15 2,827.15 0.0M
2022-11-30 2,782.75 2,782.75 2,782.75 2,782.75 0.0M
2022-11-29 2,783.94 2,783.94 2,783.94 2,783.94 0.0M
2022-11-26 2,809.87 2,809.87 2,809.87 2,809.87 0.0M
2022-11-24 2,810.70 2,810.70 2,810.70 2,810.70 0.0M
2022-11-23 2,797.33 2,797.33 2,797.33 2,797.33 0.0M
2022-11-22 2,776.82 2,776.82 2,776.82 2,776.82 0.0M
2022-11-19 2,778.99 2,778.99 2,778.99 2,778.99 0.0M
2022-11-18 2,772.31 2,772.31 2,772.31 2,772.31 0.0M
2022-11-17 2,781.07 2,781.07 2,781.07 2,781.07 0.0M
2022-11-16 2,787.60 2,787.60 2,787.60 2,787.60 0.0M
2022-11-15 2,776.31 2,776.31 2,776.31 2,776.31 0.0M
2022-11-12 2,785.21 2,785.21 2,785.21 2,785.21 0.0M
2022-11-11 2,773.08 2,773.08 2,773.08 2,773.08 0.0M
2022-11-10 2,688.03 2,688.03 2,688.03 2,688.03 0.0M
2022-11-09 2,718.38 2,718.38 2,718.38 2,718.38 0.0M
2022-11-08 2,712.86 2,712.86 2,712.86 2,712.86 0.0M
2022-11-05 2,695.31 2,695.31 2,695.31 2,695.31 0.0M
2022-11-04 2,671.07 2,671.07 2,671.07 2,671.07 0.0M
2022-11-03 2,684.88 2,684.88 2,684.88 2,684.88 0.0M
2022-11-02 2,725.93 2,725.93 2,725.93 2,725.93 0.0M
2022-11-01 2,732.70 2,732.70 2,732.70 2,732.70 0.0M
2022-10-29 2,748.99 2,748.99 2,748.99 2,748.99 0.0M
2022-10-28 2,687.40 2,687.40 2,687.40 2,687.40 0.0M
2022-10-27 2,713.60 2,713.60 2,713.60 2,713.60 0.0M
2022-10-26 2,717.14 2,717.14 2,717.14 2,717.14 0.0M
2022-10-25 2,695.37 2,695.37 2,695.37 2,695.37 0.0M
2022-10-22 2,677.42 2,677.42 2,677.42 2,677.42 0.0M
2022-10-21 2,633.00 2,633.00 2,633.00 2,633.00 0.0M
2022-10-20 2,647.58 2,647.58 2,647.58 2,647.58 0.0M
2022-10-19 2,667.11 2,667.11 2,667.11 2,667.11 0.0M
2022-10-18 2,638.69 2,638.69 2,638.69 2,638.69 0.0M
2022-10-15 2,588.20 2,588.20 2,588.20 2,588.20 0.0M
2022-10-14 2,630.37 2,630.37 2,630.37 2,630.37 0.0M
2022-10-13 2,587.68 2,587.68 2,587.68 2,587.68 0.0M
2022-10-12 2,591.96 2,591.96 2,591.96 2,591.96 0.0M
2022-10-11 2,604.04 2,604.04 2,604.04 2,604.04 0.0M
2022-10-08 2,615.24 2,615.24 2,615.24 2,615.24 0.0M
2022-10-07 2,664.19 2,664.19 2,664.19 2,664.19 0.0M
2022-10-06 2,681.40 2,681.40 2,681.40 2,681.40 0.0M
2022-10-05 2,683.80 2,683.80 2,683.80 2,683.80 0.0M
2022-10-04 2,636.51 2,636.51 2,636.51 2,636.51 0.0M
2022-10-01 2,596.38 2,596.38 2,596.38 2,596.38 0.0M
2022-09-30 2,613.92 2,613.92 2,613.92 2,613.92 0.0M
2022-09-29 2,650.20 2,650.20 2,650.20 2,650.20 0.0M
2022-09-28 2,615.53 2,615.53 2,615.53 2,615.53 0.0M
2022-09-27 2,621.66 2,621.66 2,621.66 2,621.66 0.0M
2022-09-24 2,639.29 2,639.29 2,639.29 2,639.29 0.0M
2022-09-23 2,667.53 2,667.53 2,667.53 2,667.53 0.0M
2022-09-22 2,678.28 2,678.28 2,678.28 2,678.28 0.0M
2022-09-21 2,711.91 2,711.91 2,711.91 2,711.91 0.0M
2022-09-20 2,735.13 2,735.13 2,735.13 2,735.13 0.0M
2022-09-17 2,714.49 2,714.49 2,714.49 2,714.49 0.0M
2022-09-16 2,728.11 2,728.11 2,728.11 2,728.11 0.0M
2022-09-15 2,743.81 2,743.81 2,743.81 2,743.81 0.0M
2022-09-14 2,740.88 2,740.88 2,740.88 2,740.88 0.0M
2022-09-13 2,823.29 2,823.29 2,823.29 2,823.29 0.0M
2022-09-10 2,801.64 2,801.64 2,801.64 2,801.64 0.0M
2022-09-09 2,765.98 2,765.98 2,765.98 2,765.98 0.0M
2022-09-08 2,759.48 2,759.48 2,759.48 2,759.48 0.0M
2022-09-07 2,726.25 2,726.25 2,726.25 2,726.25 0.0M
2022-09-03 2,737.58 2,737.58 2,737.58 2,737.58 0.0M
2022-09-02 2,748.83 2,748.83 2,748.83 2,748.83 0.0M
2022-09-01 2,745.21 2,745.21 2,745.21 2,745.21 0.0M
2022-08-31 2,760.18 2,760.18 2,760.18 2,760.18 0.0M
2022-08-30 2,778.90 2,778.90 2,778.90 2,778.90 0.0M
2022-08-27 2,788.45 2,788.45 2,788.45 2,788.45 0.0M
2022-08-26 2,855.09 2,855.09 2,855.09 2,855.09 0.0M
2022-08-25 2,829.04 2,829.04 2,829.04 2,829.04 0.0M
2022-08-24 2,820.90 2,820.90 2,820.90 2,820.90 0.0M
2022-08-23 2,823.43 2,823.43 2,823.43 2,823.43 0.0M
2022-08-20 2,869.98 2,869.98 2,869.98 2,869.98 0.0M
2022-08-19 2,889.73 2,889.73 2,889.73 2,889.73 0.0M
2022-08-18 2,884.16 2,884.16 2,884.16 2,884.16 0.0M
2022-08-17 2,899.79 2,899.79 2,899.79 2,899.79 0.0M
2022-08-16 2,898.34 2,898.34 2,898.34 2,898.34 0.0M
2022-08-13 2,886.22 2,886.22 2,886.22 2,886.22 0.0M
2022-08-12 2,855.18 2,855.18 2,855.18 2,855.18 0.0M
2022-08-11 2,853.17 2,853.17 2,853.17 2,853.17 0.0M
2022-08-10 2,818.15 2,818.15 2,818.15 2,818.15 0.0M
2022-08-09 2,824.30 2,824.30 2,824.30 2,824.30 0.0M
2022-08-06 2,823.84 2,823.84 2,823.84 2,823.84 0.0M
2022-08-05 2,829.49 2,829.49 2,829.49 2,829.49 0.0M
2022-08-04 2,827.14 2,827.14 2,827.14 2,827.14 0.0M
2022-08-03 2,800.98 2,800.98 2,800.98 2,800.98 0.0M
2022-08-02 2,814.42 2,814.42 2,814.42 2,814.42 0.0M
2022-07-30 2,816.95 2,816.95 2,816.95 2,816.95 0.0M
2022-07-29 2,795.10 2,795.10 2,795.10 2,795.10 0.0M
2022-07-28 2,767.65 2,767.65 2,767.65 2,767.65 0.0M
2022-07-27 2,724.90 2,724.90 2,724.90 2,724.90 0.0M
2022-07-26 2,744.68 2,744.68 2,744.68 2,744.68 0.0M
2022-07-23 2,738.24 2,738.24 2,738.24 2,738.24 0.0M
2022-07-22 2,749.81 2,749.81 2,749.81 2,749.81 0.0M
2022-07-21 2,733.92 2,733.92 2,733.92 2,733.92 0.0M
2022-07-20 2,725.81 2,725.81 2,725.81 2,725.81 0.0M
2022-07-19 2,678.20 2,678.20 2,678.20 2,678.20 0.0M
2022-07-16 2,691.47 2,691.47 2,691.47 2,691.47 0.0M
2022-07-15 2,658.09 2,658.09 2,658.09 2,658.09 0.0M
2022-07-14 2,659.88 2,659.88 2,659.88 2,659.88 0.0M
2022-07-13 2,669.74 2,669.74 2,669.74 2,669.74 0.0M
2022-07-12 2,688.15 2,688.15 2,688.15 2,688.15 0.0M
2022-07-09 2,707.61 2,707.61 2,707.61 2,707.61 0.0M
2022-07-08 2,704.92 2,704.92 2,704.92 2,704.92 0.0M
2022-07-07 2,682.59 2,682.59 2,682.59 2,682.59 0.0M
2022-07-06 2,671.27 2,671.27 2,671.27 2,671.27 0.0M
2022-07-02 2,670.32 2,670.32 2,670.32 2,670.32 0.0M
2022-07-01 2,647.87 2,647.87 2,647.87 2,647.87 0.0M
2022-06-30 2,664.52 2,664.52 2,664.52 2,664.52 0.0M
2022-06-29 2,668.54 2,668.54 2,668.54 2,668.54 0.0M
2022-06-28 2,705.67 2,705.67 2,705.67 2,705.67 0.0M
2022-06-25 2,705.10 2,705.10 2,705.10 2,705.10 0.0M
2022-06-24 2,649.16 2,649.16 2,649.16 2,649.16 0.0M
2022-06-23 2,638.92 2,638.92 2,638.92 2,638.92 0.0M
2022-06-22 2,637.16 2,637.16 2,637.16 2,637.16 0.0M
2022-06-18 2,597.87 2,597.87 2,597.87 2,597.87 0.0M
2022-06-17 2,595.21 2,595.21 2,595.21 2,595.21 0.0M
2022-06-16 2,644.94 2,644.94 2,644.94 2,644.94 0.0M
2022-06-15 2,617.06 2,617.06 2,617.06 2,617.06 0.0M
2022-06-14 2,626.64 2,626.64 2,626.64 2,626.64 0.0M
2022-06-11 2,702.13 2,702.13 2,702.13 2,702.13 0.0M
2022-06-10 2,757.69 2,757.69 2,757.69 2,757.69 0.0M
2022-06-09 2,802.82 2,802.82 2,802.82 2,802.82 0.0M
2022-06-08 2,820.28 2,820.28 2,820.28 2,820.28 0.0M
2022-06-07 2,800.96 2,800.96 2,800.96 2,800.96 0.0M
2022-06-04 2,798.10 2,798.10 2,798.10 2,798.10 0.0M
2022-06-03 2,823.71 2,823.71 2,823.71 2,823.71 0.0M
2022-06-02 2,790.57 2,790.57 2,790.57 2,790.57 0.0M
2022-06-01 2,804.76 2,804.76 2,804.76 2,804.76 0.0M
2022-05-28 2,819.64 2,819.64 2,819.64 2,819.64 0.0M
2022-05-27 2,767.27 2,767.27 2,767.27 2,767.27 0.0M
2022-05-26 2,731.38 2,731.38 2,731.38 2,731.38 0.0M
2022-05-25 2,717.82 2,717.82 2,717.82 2,717.82 0.0M
2022-05-24 2,730.35 2,730.35 2,730.35 2,730.35 0.0M
2022-05-21 2,693.32 2,693.32 2,693.32 2,693.32 0.0M
2022-05-20 2,693.30 2,693.30 2,693.30 2,693.30 0.0M
2022-05-19 2,698.40 2,698.40 2,698.40 2,698.40 0.0M
2022-05-18 2,783.80 2,783.80 2,783.80 2,783.80 0.0M
2022-05-17 2,743.82 2,743.82 2,743.82 2,743.82 0.0M
2022-05-14 2,746.22 2,746.22 2,746.22 2,746.22 0.0M
2022-05-13 2,700.35 2,700.35 2,700.35 2,700.35 0.0M
2022-05-12 2,706.34 2,706.34 2,706.34 2,706.34 0.0M
2022-05-11 2,731.30 2,731.30 2,731.30 2,731.30 0.0M
2022-05-10 2,733.25 2,733.25 2,733.25 2,733.25 0.0M
2022-05-07 2,784.20 2,784.20 2,784.20 2,784.20 0.0M
2022-05-06 2,804.51 2,804.51 2,804.51 2,804.51 0.0M
2022-05-05 2,868.91 2,868.91 2,868.91 2,868.91 0.0M
2022-05-04 2,814.72 2,814.72 2,814.72 2,814.72 0.0M
2022-05-03 2,799.75 2,799.75 2,799.75 2,799.75 0.0M
2022-04-30 2,796.31 2,796.31 2,796.31 2,796.31 0.0M
2022-04-29 2,850.66 2,850.66 2,850.66 2,850.66 0.0M
2022-04-28 2,824.01 2,824.01 2,824.01 2,824.01 0.0M
2022-04-27 2,805.05 2,805.05 2,805.05 2,805.05 0.0M
2022-04-26 2,867.39 2,867.39 2,867.39 2,867.39 0.0M
2022-04-23 2,850.99 2,850.99 2,850.99 2,850.99 0.0M
2022-04-22 2,908.25 2,908.25 2,908.25 2,908.25 0.0M
2022-04-21 2,941.32 2,941.32 2,941.32 2,941.32 0.0M
2022-04-20 2,929.50 2,929.50 2,929.50 2,929.50 0.0M
2022-04-19 2,909.70 2,909.70 2,909.70 2,909.70 0.0M
2022-04-15 2,908.43 2,908.43 2,908.43 2,908.43 0.0M
2022-04-14 2,929.95 2,929.95 2,929.95 2,929.95 0.0M
2022-04-13 2,910.13 2,910.13 2,910.13 2,910.13 0.0M
2022-04-12 2,915.61 2,915.61 2,915.61 2,915.61 0.0M
2022-04-09 2,946.41 2,946.41 2,946.41 2,946.41 0.0M
2022-04-08 2,950.84 2,950.84 2,950.84 2,950.84 0.0M
2022-04-07 2,941.35 2,941.35 2,941.35 2,941.35 0.0M
2022-04-06 2,958.82 2,958.82 2,958.82 2,958.82 0.0M
2022-04-05 2,980.92 2,980.92 2,980.92 2,980.92 0.0M
2022-04-02 2,963.80 2,963.80 2,963.80 2,963.80 0.0M
2022-04-01 2,969.61 2,969.61 2,969.61 2,969.61 0.0M
2022-03-31 2,987.77 2,987.77 2,987.77 2,987.77 0.0M
2022-03-30 2,997.78 2,997.78 2,997.78 2,997.78 0.0M
2022-03-29 2,976.53 2,976.53 2,976.53 2,976.53 0.0M
2022-03-26 2,965.19 2,965.19 2,965.19 2,965.19 0.0M
2022-03-25 2,957.26 2,957.26 2,957.26 2,957.26 0.0M
2022-03-24 2,930.95 2,930.95 2,930.95 2,930.95 0.0M
2022-03-23 2,953.05 2,953.05 2,953.05 2,953.05 0.0M
2022-03-22 2,934.97 2,934.97 2,934.97 2,934.97 0.0M
2022-03-19 2,947.77 2,947.77 2,947.77 2,947.77 0.0M
2022-03-18 2,907.87 2,907.87 2,907.87 2,907.87 0.0M
2022-03-17 2,888.12 2,888.12 2,888.12 2,888.12 0.0M
2022-03-16 2,843.19 2,843.19 2,843.19 2,843.19 0.0M
2022-03-15 2,805.90 2,805.90 2,805.90 2,805.90 0.0M
2022-03-12 2,820.54 2,820.54 2,820.54 2,820.54 0.0M
2022-03-11 2,844.14 2,844.14 2,844.14 2,844.14 0.0M
2022-03-10 2,850.75 2,850.75 2,850.75 2,850.75 0.0M
2022-03-09 2,784.46 2,784.46 2,784.46 2,784.46 0.0M
2022-03-08 2,813.75 2,813.75 2,813.75 2,813.75 0.0M
2022-03-05 2,870.73 2,870.73 2,870.73 2,870.73 0.0M
2022-03-04 2,888.95 2,888.95 2,888.95 2,888.95 0.0M
2022-03-03 2,894.52 2,894.52 2,894.52 2,894.52 0.0M
2022-03-02 2,868.58 2,868.58 2,868.58 2,868.58 0.0M
2022-03-01 2,897.17 2,897.17 2,897.17 2,897.17 0.0M
2022-02-26 2,899.56 2,899.56 2,899.56 2,899.56 0.0M
2022-02-25 2,828.16 2,828.16 2,828.16 2,828.16 0.0M
2022-02-24 2,794.40 2,794.40 2,794.40 2,794.40 0.0M
2022-02-23 2,855.83 2,855.83 2,855.83 2,855.83 0.0M
2022-02-19 2,868.40 2,868.40 2,868.40 2,868.40 0.0M
2022-02-18 2,883.33 2,883.33 2,883.33 2,883.33 0.0M
2022-02-17 2,921.59 2,921.59 2,921.59 2,921.59 0.0M
2022-02-16 2,912.75 2,912.75 2,912.75 2,912.75 0.0M
2022-02-15 2,888.36 2,888.36 2,888.36 2,888.36 0.0M
2022-02-12 2,888.11 2,888.11 2,888.11 2,888.11 0.0M
2022-02-11 2,911.39 2,911.39 2,911.39 2,911.39 0.0M
2022-02-10 2,931.53 2,931.53 2,931.53 2,931.53 0.0M
2022-02-09 2,919.00 2,919.00 2,919.00 2,919.00 0.0M
2022-02-08 2,905.16 2,905.16 2,905.16 2,905.16 0.0M
2022-02-05 2,903.54 2,903.54 2,903.54 2,903.54 0.0M
2022-02-04 2,902.25 2,902.25 2,902.25 2,902.25 0.0M
2022-02-03 2,915.54 2,915.54 2,915.54 2,915.54 0.0M
2022-02-02 2,914.03 2,914.03 2,914.03 2,914.03 0.0M
2022-02-01 2,897.42 2,897.42 2,897.42 2,897.42 0.0M
2022-01-29 2,872.30 2,872.30 2,872.30 2,872.30 0.0M
2022-01-28 2,840.32 2,840.32 2,840.32 2,840.32 0.0M
2022-01-27 2,836.87 2,836.87 2,836.87 2,836.87 0.0M
2022-01-26 2,836.88 2,836.88 2,836.88 2,836.88 0.0M
2022-01-25 2,856.84 2,856.84 2,856.84 2,856.84 0.0M
2022-01-22 2,851.33 2,851.33 2,851.33 2,851.33 0.0M
2022-01-21 2,878.02 2,878.02 2,878.02 2,878.02 0.0M
2022-01-20 2,892.25 2,892.25 2,892.25 2,892.25 0.0M
2022-01-19 2,901.16 2,901.16 2,901.16 2,901.16 0.0M
2022-01-15 2,917.66 2,917.66 2,917.66 2,917.66 0.0M
2022-01-14 2,915.15 2,915.15 2,915.15 2,915.15 0.0M
2022-01-13 2,925.52 2,925.52 2,925.52 2,925.52 0.0M
2022-01-12 2,922.71 2,922.71 2,922.71 2,922.71 0.0M
2022-01-11 2,916.03 2,916.03 2,916.03 2,916.03 0.0M
2022-01-08 2,914.43 2,914.43 2,914.43 2,914.43 0.0M
2022-01-07 2,914.35 2,914.35 2,914.35 2,914.35 0.0M
2022-01-06 2,914.22 2,914.22 2,914.22 2,914.22 0.0M
2022-01-05 2,925.46 2,925.46 2,925.46 2,925.46 0.0M
2022-01-04 2,926.45 2,926.45 2,926.45 2,926.45 0.0M
2022-01-01 2,922.05 2,922.05 2,922.05 2,922.05 0.0M